Indicators

Brunswick Corp (NY: BC )

82.53 +1.95 (+2.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.88	55.01	54.38	54.45	328,014	-0.53(-0.96%)
Nov 27, 2019	55.19	55.20	54.72	54.98	549,929	+0.14(+0.25%)
Nov 26, 2019	54.95	55.29	54.42	54.84	710,186	-0.16(-0.29%)
Nov 25, 2019	54.05	55.34	53.94	55.00	1,199,878	+1.57(+2.93%)
Nov 22, 2019	53.78	53.93	53.40	53.43	720,359	-0.06(-0.10%)
Nov 21, 2019	53.24	53.60	52.78	53.49	1,219,800	+0.35(+0.66%)
Nov 20, 2019	53.51	54.05	52.94	53.13	1,199,341	-0.75(-1.39%)
Nov 19, 2019	54.64	54.88	53.68	53.88	734,663	-0.69(-1.26%)
Nov 18, 2019	54.47	54.61	53.73	54.57	796,948	-0.09(-0.17%)
Nov 15, 2019	54.78	55.24	54.32	54.66	1,577,819	+0.30(+0.54%)
Nov 14, 2019	54.49	55.14	54.14	54.37	860,502	-0.33(-0.61%)
Nov 13, 2019	54.93	55.42	54.65	54.70	666,610	-0.57(-1.04%)
Nov 12, 2019	55.83	56.10	55.25	55.27	894,464	-0.50(-0.89%)
Nov 11, 2019	55.75	56.26	55.53	55.77	463,143	-0.37(-0.66%)
Nov 08, 2019	55.97	56.61	55.95	56.14	552,925	-0.06(-0.11%)
Nov 07, 2019	56.62	57.42	55.99	56.20	830,419	+0.18(+0.31%)
Nov 06, 2019	55.83	56.30	55.53	56.03	1,021,920	+0.22(+0.40%)
Nov 05, 2019	55.68	57.21	55.45	55.81	1,174,221	+0.44(+0.80%)
Nov 04, 2019	54.90	55.88	54.21	55.36	1,723,818	+1.11(+2.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.